Skip to main content
logo
Genome & Company (KOSDAQ:314130)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
+85.00 (2.59%)
At close: Sep 9, 2026

Genome & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20263,330.003,425.003,255.003,370.003,370.002.59%92,156
Sep 8, 20263,445.003,495.003,285.003,285.003,285.00-4.64%136,945
Sep 7, 20263,445.003,500.003,355.003,445.003,445.000.29%119,712
Sep 4, 20263,400.003,500.003,350.003,435.003,435.002.54%117,839
Sep 3, 20263,515.003,655.003,335.003,350.003,350.00-3.74%172,303
Sep 2, 20263,655.003,760.003,480.003,480.003,480.00-8.66%230,148
Sep 1, 20263,755.003,875.003,605.003,810.003,810.001.46%254,224
Aug 31, 20263,795.003,795.003,500.003,755.003,755.00-1.57%233,961
Aug 28, 20263,990.004,020.003,800.003,815.003,815.00-4.27%293,314
Aug 27, 20264,045.004,100.003,950.003,985.003,985.00-1.48%188,452
Aug 26, 20264,075.004,130.003,990.004,045.004,045.00-0.74%328,788
Aug 25, 20264,235.004,235.003,950.004,075.004,075.00-3.89%283,553
Aug 24, 20264,230.004,365.004,150.004,240.004,240.000.83%208,795
Aug 21, 20264,275.004,475.004,150.004,205.004,205.00-4.76%271,052
Aug 20, 20264,360.004,520.004,160.004,415.004,415.004.37%324,919
Aug 19, 20264,015.004,380.004,015.004,230.004,230.00-290,680
Aug 18, 20264,625.004,625.004,145.004,230.004,230.00-8.44%656,410
Aug 14, 20264,545.004,720.004,410.004,620.004,620.003.59%333,630
Aug 13, 20264,500.004,570.004,255.004,460.004,460.000.68%287,276
Aug 12, 20264,140.004,550.004,025.004,430.004,430.005.73%426,447
Aug 11, 20264,160.004,280.003,950.004,190.004,190.000.72%556,965
Aug 10, 20263,725.004,240.003,675.004,160.004,160.0014.60%2,282,622
Aug 7, 20263,585.003,635.003,365.003,630.003,630.000.83%471,307
Aug 6, 20263,520.003,680.003,400.003,600.003,600.000.56%381,531
Aug 5, 20263,735.003,875.003,530.003,580.003,580.00-1.92%480,370
Aug 4, 20263,365.004,050.003,365.003,650.003,650.005.64%479,996
Aug 3, 20263,115.003,625.003,115.003,455.003,455.005.34%323,748
Jul 31, 20263,120.003,310.003,060.003,280.003,280.009.70%619,637
Jul 30, 20263,100.003,175.002,975.002,990.002,990.00-3.55%399,558
Jul 29, 20263,570.003,795.003,005.003,100.003,100.00-13.04%994,667
Jul 28, 20263,795.003,795.003,510.003,565.003,565.00-6.18%219,550
Jul 27, 20263,790.003,990.003,735.003,800.003,800.001.88%148,913
Jul 24, 20264,005.004,030.003,725.003,730.003,730.00-8.91%266,975
Jul 23, 20263,895.004,225.003,725.004,095.004,095.006.36%346,206
Jul 22, 20263,565.003,915.003,565.003,850.003,850.008.76%267,352
Jul 21, 20263,510.003,635.003,320.003,540.003,540.001.72%284,278
Jul 20, 20263,510.003,600.003,390.003,480.003,480.00-4.00%162,569
Jul 16, 20263,925.003,925.003,595.003,625.003,625.00-6.57%241,230
Jul 15, 20263,695.003,965.003,695.003,880.003,880.008.08%242,481
Jul 14, 20263,985.004,095.003,455.003,590.003,590.00-8.77%421,540
Jul 13, 20264,345.004,375.003,855.003,935.003,935.00-7.63%381,416
Jul 10, 20263,785.004,545.003,635.004,260.004,260.0011.23%498,274
Jul 9, 20263,435.003,940.003,435.003,830.003,830.009.59%452,611
Jul 8, 20263,720.003,765.003,440.003,495.003,495.00-7.17%277,043
Jul 7, 20263,500.003,930.003,500.003,765.003,765.005.76%325,976
Jul 6, 20263,780.003,855.003,510.003,560.003,560.00-5.32%289,601
Jul 3, 20263,825.003,840.003,520.003,760.003,760.001.21%395,554
Jul 2, 20264,095.004,100.003,690.003,715.003,715.00-9.61%258,727
Jul 1, 20263,860.004,175.003,660.004,110.004,110.006.48%331,156
Jun 30, 20263,835.004,100.003,620.003,860.003,860.000.65%428,537